Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.62 | 21.62 | 21.62 | 125 | -0.06(-0.29%) | |
Sep 29, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 100 | +0.25(+1.17%) |
Sep 27, 2005 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 21.44 | 21.44 | 21.44 | 21.44 | 300 | +0.06(+0.29%) |
Sep 23, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 105 | -0.56(-2.56%) |
Sep 22, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 180 | +0.06(+0.29%) |
Sep 19, 2005 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.19(+0.86%) |
Sep 16, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 21.69 | 21.69 | 21.44 | 21.69 | 342 | -0.19(-0.86%) |
Sep 14, 2005 | 21.88 | 21.94 | 21.88 | 21.88 | 360 | -0.55(-2.45%) |
Sep 13, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 240 | +0.10(+0.45%) |
Sep 08, 2005 | 22.32 | 22.32 | 22.25 | 22.32 | 275 | -0.40(-1.76%) |
Sep 07, 2005 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 22.73 | 22.73 | 22.73 | 22.73 | 2,600 | +0.94(+4.31%) |
Sep 02, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 21.79 | 21.94 | 21.79 | 21.79 | 459 | -0.21(-0.97%) |
Aug 26, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.25(+1.15%) |
Aug 23, 2005 | 21.75 | 21.75 | 21.75 | 21.75 | 146 | -0.31(-1.42%) |
Aug 22, 2005 | 22.06 | 22.12 | 22.06 | 22.06 | 1,250 | -0.56(-2.49%) |
Aug 19, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 110 | +0.00(+0.00%) |
Aug 18, 2005 | 22.62 | 22.62 | 22.40 | 22.62 | 2,148 | -0.06(-0.28%) |
Aug 17, 2005 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 22.69 | 22.94 | 22.69 | 22.69 | 1,057 | -0.56(-2.42%) |
Aug 15, 2005 | 23.25 | 23.25 | 23.05 | 23.25 | 300 | -0.30(-1.27%) |
Aug 12, 2005 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 23.55 | 23.55 | 23.31 | 23.55 | 13,993 | +0.00(+0.00%) |
Aug 09, 2005 | 23.55 | 23.55 | 23.31 | 23.55 | 13,993 | -0.51(-2.13%) |
Aug 08, 2005 | 24.06 | 24.15 | 23.75 | 24.06 | 874 | -0.25(-1.03%) |
Aug 05, 2005 | 24.31 | 24.50 | 24.31 | 24.31 | 1,060 | +0.12(+0.52%) |
Aug 04, 2005 | 24.19 | 24.19 | 24.19 | 24.19 | 1,335 | +0.00(+0.00%) |
Aug 03, 2005 | 24.19 | 24.19 | 24.19 | 24.19 | 1,335 | +1.54(+6.79%) |
Aug 02, 2005 | 22.65 | 22.65 | 22.56 | 22.65 | 561 | -0.04(-0.17%) |
Aug 01, 2005 | 22.69 | 22.69 | 22.69 | 22.69 | 120 | +0.35(+1.57%) |
Jul 29, 2005 | 22.34 | 22.34 | 22.34 | 22.34 | 177 | +0.00(+0.00%) |
Jul 28, 2005 | 22.34 | 22.34 | 22.34 | 22.34 | 177 | +0.15(+0.68%) |
Jul 27, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.00(+0.00%) |
Jul 26, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.00(+0.00%) |
Jul 25, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.25(+1.14%) |
Jul 22, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 21, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 20, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 19, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 240 | +0.12(+0.57%) |
Jul 18, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | +0.94(+4.49%) |
Jul 14, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 13, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 12, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 11, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 08, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.12(+0.60%) |
Jul 07, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 360 | -0.62(-2.92%) |
Jul 06, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |